| 2026 |
| 03/09 | 549 | 549 | 530 | 535 | -3.08% | 18,500 | 50億7522万 | -4.63% |
| 03/06 | 548 | 552 | 542 | 552 | -1.25% | 11,700 | 52億3649万 | -1.6% |
| 03/05 | 558 | 586 | 558 | 559 | +1.27% | 4,200 | 53億289万 | -0.18% |
| 03/04 | 552 | 570 | 530 | 552 | -1.43% | 35,900 | 52億3649万 | -1.43% |
| 03/03 | 578 | 578 | 556 | 560 | -3.45% | 18,800 | 53億1238万 | 0% |
| 03/02 | 597 | 598 | 574 | 580 | -3.17% | 19,500 | 55億211万 | +3.94% |
| 02/27 | 570 | 599 | 570 | 599 | +4.9% | 15,800 | 56億8235万 | +7.54% |
| 02/26 | 573 | 578 | 567 | 571 | -0.35% | 14,300 | 54億1673万 | +3.25% |
| 02/25 | 568 | 575 | 558 | 573 | +0.7% | 5,800 | 54億3570万 | +4.18% |
| 02/24 | 570 | 570 | 551 | 569 | -0.18% | 8,700 | 53億9776万 | +3.83% |
| 02/20 | 565 | 575 | 561 | 570 | -0.52% | 6,500 | 54億724万 | +4.59% |
| 02/19 | 566 | 573 | 560 | 573 | +0.35% | 7,800 | 54億3570万 | +5.72% |
| 02/18 | 569 | 571 | 567 | 571 | +0.35% | 1,800 | 54億1673万 | +5.94% |
| 02/17 | 568 | 570 | 566 | 569 | 0% | 4,800 | 53億9776万 | +6.36% |
| 02/16 | 566 | 569 | 550 | 569 | +1.97% | 9,600 | 53億9776万 | +6.95% |
| 02/13 | 566 | 572 | 555 | 558 | -2.79% | 13,100 | 52億9341万 | +5.68% |
| 02/12 | 560 | 576 | 554 | 574 | +1.95% | 21,200 | 54億4519万 | +9.54% |
| 02/10 | 557 | 568 | 557 | 563 | +0.72% | 10,200 | 53億4084万 | +8.06% |
| 02/09 | 574 | 574 | 553 | 559 | +0.9% | 12,000 | 53億289万 | +8.12% |
| 02/06 | 553 | 554 | 547 | 554 | -0.54% | 13,800 | 52億5546万 | +7.99% |
| 02/05 | 542 | 558 | 542 | 557 | +2.01% | 10,700 | 52億8392万 | +9.43% |
| 02/04 | 532 | 549 | 532 | 546 | +1.87% | 11,500 | 51億7957万 | +8.12% |
| 02/03 | 534 | 540 | 532 | 536 | +0.94% | 14,100 | 50億8471万 | +6.99% |
| 02/02 | 540 | 544 | 531 | 531 | -1.12% | 13,500 | 50億3727万 | +6.63% |
| 01/30 | 537 | 539 | 533 | 537 | +0.75% | 6,300 | 50億9419万 | +8.7% |
| 01/29 | 549 | 549 | 533 | 533 | -1.11% | 14,100 | 50億5625万 | +8.55% |
| 01/28 | 545 | 549 | 537 | 539 | -2.88% | 26,700 | 51億1316万 | +10.68% |
| 01/27 | 562 | 603 | 547 | 555 | -0.89% | 114,600 | 52億6495万 | +14.91% |
| 01/26 | 514 | 584 | 510 | 560 | +8.95% | 132,700 | 53億1238万 | +16.91% |
| 01/23 | 550 | 550 | 496 | 514 | -3.75% | 101,300 | 48億7600万 | +8.21% |
| 01/22 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/22 | 509 | 539 | 490 | 534 | +5.95% | 185,800 | 50億6573万 | +12.9% |
| 01/21 | 505 | 511 | 495 | 504 | -1.56% | 19,100 | 47億8114万 | +7.01% |
| 01/20 | 511 | 513 | 505 | 512 | +0.2% | 18,400 | 48億5703万 | +8.94% |
| 01/19 | 510 | 524 | 484 | 511 | +1.79% | 183,900 | 48億4755万 | +9.19% |
| 01/16 | 496 | 504 | 493 | 502 | +1.62% | 11,700 | 47億6217万 | +7.73% |
| 01/15 | 480 | 494 | 480 | 494 | +1.23% | 12,100 | 46億8628万 | +6.24% |
| 01/14 | 487 | 488 | 480 | 488 | +1.04% | 11,700 | 46億2936万 | +4.95% |
| 01/13 | 491 | 491 | 482 | 483 | +1.68% | 4,300 | 45億8193万 | +4.09% |
| 01/09 | 473 | 478 | 473 | 475 | +0.64% | 3,700 | 45億604万 | +2.37% |
| 01/08 | 477 | 477 | 467 | 472 | -1.05% | 1,900 | 44億7758万 | +1.72% |
| 01/07 | 481 | 488 | 472 | 477 | -1.04% | 15,100 | 45億2501万 | +2.8% |
| 01/06 | 464 | 488 | 459 | 482 | +3.43% | 15,300 | 45億7244万 | +3.88% |
| 01/05 | （5%ルール）哲学の道文庫（9.61%）巽也蔵（19.99%）巽事務所（11.72%） |
| 01/05 | 456 | 466 | 448 | 466 | +2.42% | 6,800 | 44億2066万 | +0.43% |
| 2025 |
| 12/30 | 459 | 459 | 452 | 455 | 0% | 8,500 | 43億1631万 | -1.94% |
| 12/29 | 458 | 459 | 455 | 455 | -0.66% | 6,000 | 43億1631万 | -2.15% |
| 12/26 | 460 | 463 | 458 | 458 | +0.22% | 13,000 | 43億4477万 | -1.51% |
| 12/25 | 454 | 462 | 443 | 457 | +0.88% | 14,200 | 43億3528万 | -1.93% |
| 12/24 | 442 | 462 | 442 | 453 | +1.8% | 30,100 | 42億9733万 | -2.79% |
| 12/23 | 443 | 446 | 440 | 445 | +0.68% | 68,600 | 42億2144万 | -4.51% |
| 12/22 | 441 | 443 | 441 | 442 | +0.45% | 3,200 | 41億9298万 | -5.15% |
| 12/19 | 436 | 446 | 436 | 440 | +0.23% | 17,500 | 41億7401万 | -5.78% |
| 12/18 | 460 | 460 | 432 | 439 | -4.36% | 71,000 | 41億6452万 | -6.2% |
| 12/17 | 459 | 459 | 458 | 459 | -0.65% | 5,600 | 43億5425万 | -2.13% |
| 12/16 | 467 | 467 | 460 | 462 | -1.91% | 15,400 | 43億8271万 | -1.49% |
| 12/15 | 467 | 471 | 460 | 471 | -0.21% | 7,900 | 44億6809万 | +0.43% |
| 12/12 | 470 | 472 | 459 | 472 | +0.64% | 15,300 | 44億7758万 | +0.64% |
| 12/11 | 472 | 473 | 468 | 469 | -1.05% | 4,300 | 44億4912万 | 0% |
| 12/10 | 470 | 483 | 470 | 474 | +0.85% | 5,600 | 44億9655万 | +1.28% |
| 12/09 | 469 | 470 | 468 | 470 | -0.84% | 12,200 | 44億5860万 | +0.43% |
| 12/08 | 475 | 480 | 468 | 474 | -0.63% | 9,000 | 44億9655万 | +1.28% |
| 12/05 | 473 | 477 | 472 | 477 | +0.21% | 1,600 | 45億2501万 | +1.71% |
| 12/04 | 477 | 479 | 475 | 476 | -0.21% | 2,600 | 45億1552万 | +1.71% |
| 12/03 | 476 | 480 | 476 | 477 | -0.21% | 44,800 | 45億2501万 | +1.92% |
| 12/02 | 474 | 478 | 471 | 478 | 0% | 3,100 | 45億3449万 | +2.14% |
| 12/01 | 480 | 480 | 472 | 478 | +0.84% | 7,300 | 45億3449万 | +2.14% |
| 11/28 | 474 | 475 | 474 | 474 | +0.64% | 4,800 | 44億9655万 | +1.28% |
| 11/27 | 475 | 477 | 468 | 471 | -0.84% | 6,500 | 44億6809万 | +0.43% |
| 11/26 | 475 | 475 | 469 | 475 | -0.21% | 5,600 | 45億604万 | +1.06% |
| 11/25 | 467 | 489 | 467 | 476 | +2.15% | 16,300 | 45億1552万 | +1.28% |
| 11/21 | 463 | 467 | 456 | 466 | -0.21% | 5,100 | 44億2066万 | -0.85% |
| 11/20 | 462 | 467 | 461 | 467 | +1.74% | 2,600 | 44億3014万 | -0.85% |
| 11/19 | 452 | 459 | 452 | 459 | +0.88% | 9,500 | 43億5425万 | -2.75% |
| 11/18 | （5%ルール）巽大介（5.7%）巽春菜（3.15%） |
| 11/18 | 457 | 462 | 451 | 455 | -0.66% | 4,900 | 43億1631万 | -4.01% |
| 11/17 | 462 | 463 | 458 | 458 | -0.65% | 3,300 | 43億4477万 | -3.58% |
| 11/14 | 463 | 464 | 460 | 461 | -1.07% | 3,500 | 43億7323万 | -3.35% |
| 11/13 | 465 | 466 | 461 | 466 | +1.08% | 6,700 | 44億2066万 | -2.92% |
| 11/12 | 461 | 466 | 461 | 461 | 0% | 14,100 | 43億7323万 | -4.16% |
| 11/11 | （5%ルール）哲学の道文庫（9.61%）巽也蔵（20.39%）巽事務所（13.09%） |
| 11/11 | 467 | 468 | 455 | 461 | -1.91% | 13,100 | 43億7323万 | -4.75% |
| 11/10 | （5%ルール）哲学の道文庫（9.61%）巽也蔵（20.38%）巽事務所（16.35%） |
| 11/10 | 464 | 475 | 463 | 470 | +1.73% | 12,900 | 44億5860万 | -3.09% |
| 11/07 | 465 | 470 | 462 | 462 | -0.43% | 11,100 | 43億8271万 | -4.94% |
| 11/06 | 466 | 466 | 460 | 464 | +1.31% | 5,400 | 44億168万 | -4.92% |
| 11/05 | 466 | 468 | 458 | 458 | -2.14% | 16,200 | 43億4477万 | -6.34% |
| 11/04 | 473 | 473 | 465 | 468 | -1.06% | 5,900 | 44億3963万 | -4.68% |
| 10/31 | 484 | 484 | 471 | 473 | -2.67% | 5,000 | 44億8706万 | -3.86% |
| 10/30 | 469 | 486 | 462 | 486 | +3.4% | 12,800 | 46億1039万 | -1.62% |
| 10/29 | （IR情報）15:00 配当金受領に関するお知らせ |
| 10/29 | 475 | 481 | 465 | 470 | -1.26% | 15,400 | 44億5860万 | -5.05% |
| 10/28 | 479 | 483 | 475 | 476 | -0.63% | 9,300 | 45億1552万 | -4.23% |
| 10/27 | 477 | 483 | 474 | 479 | +0.42% | 16,700 | 45億4398万 | -3.82% |
| 10/24 | 479 | 489 | 471 | 477 | 0% | 14,500 | 45億2501万 | -4.6% |
| 10/23 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/23 | 482 | 527 | 473 | 477 | -1.04% | 109,300 | 45億2501万 | -4.79% |
| 10/22 | 492 | 494 | 482 | 482 | -2.43% | 6,400 | 45億7244万 | -4.17% |
| 10/21 | 488 | 494 | 488 | 494 | +1.23% | 1,800 | 46億8628万 | -2.18% |
| 10/20 | 499 | 499 | 481 | 488 | +1.04% | 10,000 | 46億2936万 | -3.37% |
| 10/17 | 488 | 490 | 479 | 483 | -0.21% | 4,000 | 45億8193万 | -4.55% |
| 10/16 | 495 | 496 | 481 | 484 | -2.42% | 3,600 | 45億9141万 | -4.54% |
| 10/15 | 494 | 496 | 483 | 496 | +1.22% | 4,700 | 47億525万 | -2.36% |
| 10/14 | 487 | 501 | 487 | 490 | -1.8% | 21,300 | 46億4833万 | -3.73% |
| 10/10 | 508 | 508 | 498 | 499 | -2.54% | 2,800 | 47億3371万 | -2.16% |
| 10/09 | 503 | 514 | 503 | 512 | -0.19% | 4,700 | 48億5703万 | +0.59% |
| 10/08 | 515 | 515 | 508 | 513 | +0.2% | 1,400 | 48億6652万 | +0.79% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
